Industrial Investment Trust Ltd (INDI)

INDI
🏛️ 인도 →
189.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 182.36 193.00 181.11 189.81 0.0M
2025-09-25 179.00 182.87 179.00 180.75 0.0M
2025-09-24 188.00 188.00 180.43 182.48 0.0M
2025-09-23 180.67 184.39 180.67 181.87 0.0M
2025-09-22 188.80 188.90 178.43 182.66 0.0M
2025-09-19 180.60 189.06 180.60 186.52 0.0M
2025-09-18 184.40 187.43 175.20 181.06 0.0M
2025-09-17 179.45 189.93 177.13 182.75 0.1M
2025-09-16 181.56 183.65 181.50 183.00 0.0M
2025-09-15 185.60 189.90 171.00 181.43 0.0M
2025-09-12 194.00 194.00 184.50 185.47 0.0M
2025-09-11 187.70 192.01 186.40 189.98 0.0M
2025-09-10 186.70 199.76 185.10 186.21 0.0M
2025-09-09 182.25 195.00 178.00 191.47 0.0M
2025-09-08 188.00 194.00 178.45 186.56 0.1M
2025-09-05 179.00 182.40 179.00 180.93 0.0M
2025-09-04 179.33 179.33 175.05 179.00 0.0M
2025-09-03 181.00 181.00 178.75 179.33 0.0M
2025-09-02 172.95 179.00 172.95 178.60 0.0M
2025-09-01 170.05 173.90 170.05 172.75 0.0M
2025-08-29 171.06 171.06 168.00 170.00 0.0M
2025-08-28 171.00 172.99 168.05 171.09 0.0M
2025-08-26 181.90 181.90 168.05 171.00 0.0M
2025-08-25 171.00 173.88 168.60 173.88 0.0M
2025-08-22 169.00 173.98 168.02 171.00 0.0M
2025-08-21 172.66 174.00 169.05 173.98 0.0M
2025-08-20 171.83 172.69 169.10 172.66 0.0M
2025-08-19 169.02 172.88 169.02 172.69 0.0M
2025-08-18 171.48 175.99 169.30 170.10 0.0M
2025-08-14 170.51 171.50 169.20 170.40 0.0M
2025-08-13 170.95 171.99 166.00 170.50 0.0M
2025-08-12 168.01 169.75 160.40 166.32 0.0M
2025-08-11 168.11 170.90 168.00 168.85 0.0M
2025-08-08 168.00 169.74 163.30 168.95 0.0M
2025-08-07 167.90 168.00 163.10 167.00 0.0M
2025-08-06 162.86 165.00 160.00 160.01 0.0M
2025-08-05 157.75 163.33 155.00 162.86 0.0M
2025-08-04 160.00 161.90 153.00 160.95 0.0M
2025-08-01 157.00 159.95 157.00 158.50 0.0M
2025-07-31 158.90 162.85 155.00 157.89 0.0M
2025-07-30 163.00 164.85 159.10 162.00 0.0M
2025-07-29 161.00 165.80 156.20 164.95 0.0M
2025-07-28 166.00 167.90 158.20 161.37 0.0M
2025-07-25 165.50 169.90 165.00 166.10 0.0M
2025-07-24 170.05 172.99 165.00 166.72 0.0M
2025-07-23 170.39 173.00 170.39 171.68 0.0M
2025-07-22 166.66 172.95 163.35 170.39 0.0M
2025-07-21 167.70 170.85 165.10 166.66 0.0M
2025-07-18 172.95 172.95 167.05 170.91 0.0M
2025-07-17 170.20 172.75 169.05 169.27 0.0M
2025-07-16 170.50 171.50 170.00 170.05 0.0M
2025-07-15 170.95 170.95 166.95 169.87 0.0M
2025-07-14 171.00 171.00 166.60 169.76 0.0M
2025-07-11 167.00 167.10 162.55 167.10 0.0M
2025-07-10 169.00 169.00 166.02 167.10 0.0M
2025-07-09 165.00 169.00 165.00 168.95 0.0M
2025-07-08 170.00 170.00 169.10 169.95 0.0M
2025-07-07 168.35 170.02 168.35 169.07 0.0M
2025-07-04 168.02 170.00 167.00 168.35 0.0M
2025-07-03 168.50 170.00 168.02 168.62 0.0M
2025-07-02 170.00 171.00 168.60 168.98 0.0M
2025-07-01 170.01 170.01 168.40 168.67 0.0M
2025-06-30 170.40 170.40 168.01 169.40 0.1M
2025-06-27 170.03 172.02 169.00 169.56 0.1M
2025-06-26 173.00 175.00 169.75 170.30 0.1M
2025-06-25 172.02 174.00 170.05 173.17 0.0M
2025-06-24 172.02 174.99 168.55 169.13 0.0M
2025-06-23 171.21 175.00 170.00 172.02 0.1M
2025-06-20 172.93 175.00 168.00 170.36 0.5M
2025-06-19 170.50 175.00 170.00 172.93 0.0M
2025-06-18 171.51 177.00 171.00 174.99 0.1M
2025-06-17 175.80 177.00 171.15 175.99 0.0M
2025-06-16 173.00 179.50 169.00 176.02 0.0M
2025-06-13 174.04 179.05 168.00 173.00 0.0M
2025-06-12 182.00 182.90 173.01 174.04 0.1M
2025-06-11 179.50 182.99 174.00 175.00 0.2M
2025-06-10 184.00 184.00 173.00 175.00 0.2M
2025-06-09 173.00 182.99 173.00 177.50 0.0M
2025-06-06 186.50 186.80 174.01 175.95 0.0M
2025-06-05 174.28 183.00 174.20 182.23 0.0M
2025-06-04 176.93 176.93 171.49 173.45 0.0M
2025-06-03 174.45 176.93 170.91 174.73 0.0M
2025-06-02 171.07 172.99 168.00 170.06 0.0M
2025-05-30 162.50 172.00 162.50 169.55 0.0M
2025-05-29 177.90 180.00 161.93 163.09 0.0M
2025-05-28 179.60 180.76 172.00 174.90 0.0M
2025-05-27 175.81 176.99 171.95 174.56 0.0M
2025-05-26 172.01 177.00 172.00 174.88 0.0M
2025-05-23 173.24 185.00 171.93 176.86 0.0M
2025-05-22 174.73 176.69 173.00 173.95 0.0M
2025-05-21 173.90 178.00 171.00 173.09 0.0M
2025-05-20 175.00 175.00 169.00 171.11 0.0M
2025-05-19 179.90 179.90 173.10 174.41 0.1M
2025-05-16 176.93 180.00 173.00 173.86 0.0M
2025-05-15 175.50 177.92 170.50 172.59 0.0M
2025-05-14 174.00 176.66 169.98 173.87 0.3M
2025-05-13 179.81 181.18 175.50 176.14 0.0M
2025-05-12 169.51 182.00 169.51 179.81 0.0M
2025-05-09 173.40 176.37 167.01 169.51 0.0M
2025-05-08 173.16 186.93 171.93 173.40 0.0M
2025-05-07 171.93 178.15 167.01 175.91 0.9M
2025-05-06 184.94 186.42 173.00 173.88 0.0M
2025-05-05 190.69 191.92 183.00 184.94 0.0M
2025-05-02 195.08 205.98 181.93 186.75 0.0M
2025-04-30 206.83 210.00 193.50 197.36 0.0M
2025-04-29 196.93 205.90 190.00 200.78 0.0M
2025-04-28 208.41 208.41 190.25 194.43 0.0M
2025-04-25 210.90 214.90 201.93 204.32 0.0M
2025-04-24 215.30 215.81 210.11 211.34 0.0M
2025-04-23 215.23 215.29 211.21 214.81 0.0M
2025-04-22 213.38 215.36 210.00 213.10 0.0M
2025-04-21 216.00 216.00 210.00 213.38 0.0M
2025-04-17 209.56 217.79 207.91 209.97 0.0M
2025-04-16 234.50 242.80 208.79 208.79 0.0M
2025-04-15 216.00 232.45 215.32 231.99 0.0M
2025-04-11 211.00 216.50 207.00 211.36 0.0M
2025-04-09 206.31 211.93 200.51 210.74 0.0M
2025-04-08 206.83 206.92 200.00 201.99 0.0M
2025-04-07 211.50 211.50 200.07 202.89 0.0M
2025-04-04 226.93 231.74 221.70 222.31 0.0M
2025-04-03 228.07 228.26 219.00 224.17 0.0M
2025-04-02 220.55 226.94 218.05 226.93 0.0M
2025-04-01 217.55 219.84 206.67 216.14 0.0M
2025-03-28 218.00 240.00 217.55 217.55 0.0M
2025-03-27 232.05 233.00 229.00 229.00 0.0M
2025-03-26 250.00 252.05 241.05 241.05 0.0M
2025-03-25 267.00 267.00 253.70 253.70 0.0M
2025-03-24 251.00 267.05 251.00 267.05 0.0M
2025-03-21 254.00 259.45 241.85 254.35 0.1M
2025-03-20 254.40 254.55 246.00 254.55 0.0M
2025-03-19 241.90 242.45 236.80 242.45 0.0M
2025-03-18 229.00 231.50 215.05 230.95 0.0M
2025-03-17 235.40 235.40 211.90 220.50 0.0M
2025-03-13 235.00 257.70 229.95 235.40 0.0M
2025-03-12 279.00 284.00 235.05 236.80 0.0M
2025-03-11 256.05 266.05 252.05 261.15 0.0M
2025-03-10 274.80 275.00 256.00 256.05 0.0M
2025-03-07 284.10 284.70 283.00 284.40 0.0M
2025-03-06 258.25 271.15 245.35 271.15 0.0M
2025-03-05 252.00 269.00 248.40 258.25 0.0M
2025-03-04 269.85 269.85 261.10 261.45 0.0M
2025-03-03 285.45 299.70 271.20 271.20 0.0M
2025-02-28 280.60 293.60 280.35 285.45 0.0M
2025-02-27 302.70 309.40 294.95 295.10 0.0M
2025-02-25 300.00 323.00 292.30 310.45 0.0M
2025-02-24 307.65 322.20 307.65 307.65 0.0M
2025-02-21 324.00 324.00 323.80 323.80 0.0M
2025-02-20 330.40 330.40 330.40 330.40 0.0M
2025-02-19 337.15 337.15 337.15 337.15 0.0M
2025-02-18 344.00 344.00 344.00 344.00 0.0M
2025-02-17 351.00 351.00 351.00 351.00 0.0M
2025-02-14 358.15 358.15 358.15 358.15 0.0M
2025-02-13 365.45 365.45 365.45 365.45 0.0M
2025-02-12 372.90 372.90 372.90 372.90 0.0M
2025-02-11 380.25 380.50 380.25 380.50 0.0M
2025-02-10 388.00 388.05 388.00 388.00 0.0M
2025-02-07 394.00 398.50 393.95 395.90 0.0M
2025-02-06 389.00 394.00 382.95 394.00 0.0M
2025-02-05 390.50 390.50 390.05 390.05 0.0M
2025-02-04 392.00 399.00 392.00 398.00 0.0M
2025-02-03 399.00 399.00 398.00 398.00 0.0M
2025-02-01 399.95 399.95 399.00 399.00 0.0M
2025-01-31 402.00 407.50 399.50 399.50 0.0M
2025-01-30 401.00 407.85 401.00 402.00 0.0M
2025-01-29 401.00 402.00 400.00 400.00 0.0M
2025-01-28 396.00 403.00 395.85 403.00 0.0M
2025-01-27 404.15 404.15 388.35 403.90 0.0M
2025-01-24 396.25 396.25 396.25 396.25 0.1M
2025-01-23 388.50 388.50 388.50 388.50 0.0M
2025-01-22 380.90 380.90 380.00 380.90 0.0M
2025-01-21 373.45 373.45 370.00 373.45 0.1M
2025-01-20 360.00 366.15 360.00 366.15 0.0M
2025-01-17 350.00 359.00 346.15 359.00 0.0M
2025-01-16 343.05 360.20 340.10 352.80 0.0M
2025-01-15 344.00 350.00 340.05 343.05 0.0M
2025-01-14 337.95 351.00 335.00 340.00 0.0M
2025-01-13 335.00 340.00 320.00 334.80 0.0M
2025-01-10 320.00 327.00 300.00 327.00 0.1M
2025-01-09 310.00 311.45 293.95 311.45 0.1M
2025-01-08 323.00 323.00 295.00 296.65 0.0M
2025-01-07 340.00 340.00 307.80 310.45 0.0M
2025-01-06 334.00 334.00 312.55 324.00 0.0M
2025-01-03 344.35 344.35 327.15 327.15 0.0M
2025-01-02 362.00 362.00 343.05 344.35 0.0M
2025-01-01 385.00 385.00 356.05 361.10 0.0M